Interconexión Eléctrica S.A. E.S.P. (ISA.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18,740.00 | 18,880.00 | 18,740.00 | 18,680.00 | 18,680.00 | 389,945 |
| 09 May 2024 | 18,760.00 | 19,000.00 | 18,720.00 | 18,740.00 | 18,740.00 | 456,948 |
| 08 May 2024 | 18,760.00 | 18,900.00 | 18,580.00 | 18,760.00 | 18,760.00 | 641,427 |
| 07 May 2024 | 19,000.00 | 19,180.00 | 18,760.00 | 18,760.00 | 18,760.00 | 473,189 |
| 06 May 2024 | 19,100.00 | 19,120.00 | 18,880.00 | 19,000.00 | 19,000.00 | 244,289 |
| 03 May 2024 | 16,860.00 | 16,980.00 | 16,600.00 | 16,900.00 | 16,900.00 | 153,555 |
| 02 May 2024 | 18,100.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 757,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 18,780.00 | 18,880.00 | 18,100.00 | 18,100.00 | 18,100.00 | 615,670 |
| 29 Apr 2024 | 18,060.00 | 18,780.00 | 18,160.00 | 18,780.00 | 18,780.00 | 443,960 |
| 26 Apr 2024 | 17,900.00 | 18,180.00 | 17,940.00 | 18,060.00 | 18,060.00 | 474,192 |
| 25 Apr 2024 | 18,200.00 | 18,280.00 | 17,900.00 | 17,900.00 | 17,900.00 | 401,738 |
| 24 Apr 2024 | 17,900.00 | 18,300.00 | 17,700.00 | 18,200.00 | 18,200.00 | 1,238,924 |
| 23 Apr 2024 | 18,100.00 | 18,240.00 | 17,840.00 | 17,900.00 | 17,900.00 | 269,107 |
| 22 Apr 2024 | 18,000.00 | 18,560.00 | 18,080.00 | 18,100.00 | 18,100.00 | 345,702 |
| 19 Apr 2024 | 17,980.00 | 18,280.00 | 17,920.00 | 18,000.00 | 18,000.00 | 548,947 |
| 18 Apr 2024 | 18,400.00 | 18,400.00 | 17,860.00 | 17,980.00 | 17,980.00 | 402,311 |
| 17 Apr 2024 | 18,500.00 | 18,800.00 | 18,340.00 | 18,400.00 | 18,400.00 | 562,475 |
| 16 Apr 2024 | 18,600.00 | 19,020.00 | 18,500.00 | 18,500.00 | 18,500.00 | 397,824 |
| 15 Apr 2024 | 19,000.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | 460,631 |
| 12 Apr 2024 | 19,700.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | 242,744 |
| 11 Apr 2024 | 19,800.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,671,828 |
| 10 Apr 2024 | 19,680.00 | 20,140.00 | 19,740.00 | 19,800.00 | 19,800.00 | 1,261,186 |
| 09 Apr 2024 | 19,200.00 | 19,980.00 | 19,300.00 | 19,680.00 | 19,680.00 | 802,037 |
| 08 Apr 2024 | 19,200.00 | 19,580.00 | 19,100.00 | 19,580.00 | 19,580.00 | 566,399 |
| 05 Apr 2024 | 19,640.00 | 19,720.00 | 19,200.00 | 19,200.00 | 19,200.00 | 363,594 |
| 04 Apr 2024 | 19,600.00 | 19,800.00 | 19,640.00 | 19,640.00 | 19,640.00 | 483,991 |
| 03 Apr 2024 | 19,860.00 | 19,860.00 | 19,600.00 | 19,600.00 | 19,600.00 | 160,918 |
| 02 Apr 2024 | 19,600.00 | 19,980.00 | 19,560.00 | 19,860.00 | 19,860.00 | 438,854 |
| 01 Apr 2024 | 19,720.00 | 19,720.00 | 19,440.00 | 19,600.00 | 19,600.00 | 219,905 |
| 29 Mar 2024 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | - |
| 28 Mar 2024 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | - |
| 27 Mar 2024 | 19,440.00 | 19,780.00 | 19,260.00 | 19,780.00 | 19,780.00 | 120,625 |
| 26 Mar 2024 | 19,300.00 | 19,500.00 | 19,300.00 | 19,400.00 | 19,400.00 | 162,065 |
| 25 Mar 2024 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | - |
| 22 Mar 2024 | 19,340.00 | 19,420.00 | 19,240.00 | 19,420.00 | 19,420.00 | 157,004 |
| 21 Mar 2024 | 19,060.00 | 19,340.00 | 18,940.00 | 19,340.00 | 19,340.00 | 511,136 |
| 20 Mar 2024 | 19,400.00 | 19,460.00 | 18,980.00 | 19,100.00 | 19,100.00 | 230,860 |
| 19 Mar 2024 | 19,600.00 | 19,660.00 | 19,300.00 | 19,300.00 | 19,300.00 | 120,885 |
| 18 Mar 2024 | 19,140.00 | 20,340.00 | 19,000.00 | 19,700.00 | 19,700.00 | 510,175 |
| 15 Mar 2024 | 19,000.00 | 19,960.00 | 18,680.00 | 19,960.00 | 19,960.00 | 2,310,908 |
| 14 Mar 2024 | 18,280.00 | 19,200.00 | 18,280.00 | 19,200.00 | 19,200.00 | 641,999 |
| 13 Mar 2024 | 17,500.00 | 18,500.00 | 17,500.00 | 18,500.00 | 18,500.00 | 388,119 |
| 12 Mar 2024 | 18,060.00 | 18,240.00 | 17,080.00 | 17,640.00 | 17,640.00 | 1,339,219 |
| 11 Mar 2024 | 18,040.00 | 18,400.00 | 17,980.00 | 18,400.00 | 18,400.00 | 293,109 |
| 08 Mar 2024 | 18,000.00 | 18,480.00 | 18,000.00 | 18,200.00 | 18,200.00 | 840,251 |
| 07 Mar 2024 | 17,660.00 | 18,100.00 | 17,380.00 | 17,980.00 | 17,980.00 | 461,027 |
| 06 Mar 2024 | 17,280.00 | 17,980.00 | 17,280.00 | 17,740.00 | 17,740.00 | 612,659 |
| 05 Mar 2024 | 16,920.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | 266,136 |
| 04 Mar 2024 | 16,860.00 | 16,980.00 | 16,600.00 | 16,900.00 | 16,900.00 | 153,555 |
| 01 Mar 2024 | 16,720.00 | 17,140.00 | 16,720.00 | 16,860.00 | 16,860.00 | 210,754 |
| 29 Feb 2024 | 17,180.00 | 17,180.00 | 16,680.00 | 16,720.00 | 16,720.00 | 1,369,569 |
| 28 Feb 2024 | 17,400.00 | 17,440.00 | 17,160.00 | 17,160.00 | 17,160.00 | 192,055 |
| 27 Feb 2024 | 17,180.00 | 17,400.00 | 17,180.00 | 17,340.00 | 17,340.00 | 134,540 |
| 26 Feb 2024 | 17,000.00 | 17,400.00 | 16,960.00 | 17,200.00 | 17,200.00 | 185,033 |
| 23 Feb 2024 | 17,140.00 | 17,140.00 | 17,060.00 | 17,100.00 | 17,100.00 | 499,888 |
| 22 Feb 2024 | 17,140.00 | 17,320.00 | 17,100.00 | 17,100.00 | 17,100.00 | 282,119 |
| 21 Feb 2024 | 16,640.00 | 17,180.00 | 16,640.00 | 17,140.00 | 17,140.00 | 797,793 |
| 20 Feb 2024 | 16,500.00 | 16,800.00 | 16,320.00 | 16,800.00 | 16,800.00 | 177,819 |
| 19 Feb 2024 | 16,300.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | 228,343 |
| 16 Feb 2024 | 16,780.00 | 16,800.00 | 16,640.00 | 16,800.00 | 16,800.00 | 115,617 |
| 15 Feb 2024 | 16,560.00 | 16,820.00 | 16,560.00 | 16,600.00 | 16,600.00 | 77,007 |
| 14 Feb 2024 | 16,120.00 | 16,620.00 | 16,120.00 | 16,600.00 | 16,600.00 | 301,394 |
| 13 Feb 2024 | 16,220.00 | 16,220.00 | 16,000.00 | 16,000.00 | 16,000.00 | 312,107 |
| 12 Feb 2024 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | - |
| 09 Feb 2024 | 16,520.00 | 16,520.00 | 16,140.00 | 16,140.00 | 16,140.00 | 235,899 |
| 08 Feb 2024 | 16,760.00 | 16,760.00 | 16,300.00 | 16,300.00 | 16,300.00 | 269,162 |
| 07 Feb 2024 | 16,840.00 | 16,860.00 | 16,740.00 | 16,760.00 | 16,760.00 | 228,412 |
| 06 Feb 2024 | 16,820.00 | 16,820.00 | 16,700.00 | 16,820.00 | 16,820.00 | 133,552 |
| 05 Feb 2024 | 16,900.00 | 16,940.00 | 16,860.00 | 16,880.00 | 16,880.00 | 120,010 |
| 02 Feb 2024 | 16,920.00 | 16,960.00 | 16,760.00 | 16,960.00 | 16,960.00 | 86,731 |
| 01 Feb 2024 | 16,980.00 | 17,000.00 | 16,880.00 | 16,960.00 | 16,960.00 | 241,892 |
| 31 Jan 2024 | 16,800.00 | 17,160.00 | 16,800.00 | 16,860.00 | 16,860.00 | 315,020 |
| 30 Jan 2024 | 17,160.00 | 17,160.00 | 16,800.00 | 16,800.00 | 16,800.00 | 510,066 |
| 29 Jan 2024 | 17,100.00 | 17,220.00 | 17,020.00 | 17,100.00 | 17,100.00 | 263,521 |
| 26 Jan 2024 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | - |
| 25 Jan 2024 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | - |
| 24 Jan 2024 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | - |
| 23 Jan 2024 | 17,160.00 | 17,360.00 | 16,880.00 | 16,880.00 | 16,880.00 | 328,638 |
| 22 Jan 2024 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | - |
| 19 Jan 2024 | 17,120.00 | 17,220.00 | 16,700.00 | 17,220.00 | 17,220.00 | 325,771 |
| 18 Jan 2024 | 17,640.00 | 17,640.00 | 17,020.00 | 17,020.00 | 17,020.00 | 807,275 |
| 17 Jan 2024 | 18,020.00 | 18,140.00 | 17,400.00 | 17,400.00 | 17,400.00 | 554,381 |
| 16 Jan 2024 | 17,540.00 | 18,060.00 | 17,540.00 | 18,040.00 | 18,040.00 | 415,951 |
| 15 Jan 2024 | 17,660.00 | 17,660.00 | 17,400.00 | 17,480.00 | 17,480.00 | 117,841 |
| 12 Jan 2024 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 305,426 |
| 11 Jan 2024 | 17,480.00 | 17,580.00 | 17,340.00 | 17,400.00 | 17,400.00 | 312,386 |
| 10 Jan 2024 | 17,680.00 | 17,940.00 | 17,320.00 | 17,400.00 | 17,400.00 | 209,076 |
| 09 Jan 2024 | 16,960.00 | 17,740.00 | 16,880.00 | 17,660.00 | 17,660.00 | 247,113 |
| 08 Jan 2024 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - |
| 05 Jan 2024 | 16,620.00 | 17,120.00 | 16,620.00 | 17,000.00 | 17,000.00 | 414,704 |
| 04 Jan 2024 | 16,380.00 | 16,780.00 | 16,320.00 | 16,600.00 | 16,600.00 | 590,039 |
| 03 Jan 2024 | 16,280.00 | 16,380.00 | 16,060.00 | 16,160.00 | 16,160.00 | 349,464 |
| 02 Jan 2024 | 15,480.00 | 16,340.00 | 15,420.00 | 16,320.00 | 16,320.00 | 333,946 |
| 01 Jan 2024 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | - |
| 29 Dec 2023 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | 15,480.00 | - |
| 28 Dec 2023 | 15,560.00 | 15,720.00 | 15,320.00 | 15,480.00 | 15,480.00 | 330,634 |
| 27 Dec 2023 | 15,460.00 | 15,600.00 | 15,160.00 | 15,520.00 | 15,520.00 | 462,650 |
| 26 Dec 2023 | 15,200.00 | 15,460.00 | 15,200.00 | 15,240.00 | 15,240.00 | 45,431 |
| 25 Dec 2023 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.